Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
United Security Bcsh
(NQ:
UBFO
)
8.040
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Aug 26, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 26, 2024
8.025
8.100
8.025
8.040
15,548
-0.09(-1.11%)
Aug 23, 2024
7.980
8.130
7.950
8.130
5,880
+0.20(+2.52%)
Aug 22, 2024
7.860
7.969
7.850
7.930
7,012
+0.06(+0.76%)
Aug 21, 2024
7.930
7.960
7.870
7.870
1,362
+0.01(+0.13%)
Aug 20, 2024
7.930
7.930
7.860
7.860
1,745
-0.07(-0.88%)
Aug 19, 2024
7.871
7.980
7.770
7.930
23,718
+0.08(+1.02%)
Aug 16, 2024
7.800
7.850
7.740
7.850
9,098
+0.07(+0.90%)
Aug 15, 2024
7.770
7.810
7.718
7.780
10,124
+0.07(+0.91%)
Aug 14, 2024
7.650
7.710
7.650
7.710
3,155
+0.05(+0.65%)
Aug 13, 2024
7.730
7.740
7.650
7.660
11,156
-0.02(-0.26%)
Aug 12, 2024
7.650
7.730
7.600
7.680
10,684
+0.03(+0.39%)
Aug 09, 2024
7.650
7.670
7.650
7.650
9,939
-0.01(-0.13%)
Aug 08, 2024
7.730
7.730
7.660
7.660
3,937
+0.00(+0.00%)
Aug 07, 2024
7.750
7.750
7.650
7.660
10,568
+0.06(+0.79%)
Aug 06, 2024
7.530
7.670
7.530
7.600
8,138
+0.08(+1.06%)
Aug 05, 2024
7.540
7.545
7.300
7.520
12,563
-0.06(-0.79%)
Aug 02, 2024
7.840
7.840
7.560
7.580
20,777
-0.33(-4.17%)
Aug 01, 2024
8.030
8.085
7.650
7.910
14,441
-0.16(-1.98%)
Jul 31, 2024
8.140
8.140
7.925
8.070
35,650
-0.05(-0.62%)
Jul 30, 2024
8.210
8.280
8.080
8.120
62,141
-0.05(-0.61%)
Jul 29, 2024
8.210
8.240
8.130
8.170
12,146
+0.03(+0.37%)
Jul 26, 2024
8.130
8.230
8.110
8.140
13,404
+0.02(+0.25%)
Jul 25, 2024
7.990
8.215
7.990
8.120
31,364
+0.15(+1.88%)
Jul 24, 2024
7.950
7.980
7.940
7.970
148,649
+0.01(+0.13%)
Jul 23, 2024
7.980
7.980
7.775
7.960
41,574
+0.03(+0.38%)
Jul 22, 2024
7.920
8.000
7.830
7.930
32,196
+0.03(+0.38%)
Jul 19, 2024
7.870
8.050
7.820
7.900
38,548
+0.16(+2.07%)
Jul 18, 2024
7.720
7.875
7.690
7.740
27,590
-0.04(-0.51%)
Jul 17, 2024
7.420
7.780
7.270
7.780
221,208
+0.25(+3.32%)
Jul 16, 2024
7.450
7.560
7.402
7.530
358,542
+0.16(+2.17%)
Jul 15, 2024
7.380
7.650
7.370
7.370
57,048
-0.01(-0.14%)
Jul 12, 2024
7.080
7.430
7.080
7.380
13,993
-0.05(-0.67%)
Jul 11, 2024
7.200
7.430
7.200
7.430
148,804
+0.31(+4.35%)
Jul 10, 2024
7.150
7.220
7.120
7.120
5,085
+0.05(+0.71%)
Jul 09, 2024
7.160
7.230
7.070
7.070
60,736
-0.15(-2.08%)
Jul 08, 2024
7.190
7.260
7.150
7.220
50,515
+0.08(+1.12%)
Jul 05, 2024
7.081
7.160
7.081
7.140
18,696
+0.02(+0.28%)
Jul 03, 2024
7.081
7.150
7.081
7.120
5,859
+0.09(+1.26%)
Jul 02, 2024
7.130
7.160
7.032
7.032
13,445
-0.07(-1.04%)
Jul 01, 2024
7.150
7.160
7.081
7.106
8,851
-0.02(-0.34%)
Jun 28, 2024
7.160
7.189
6.997
7.130
26,582
-0.06(-0.82%)
Jun 27, 2024
7.101
7.189
7.101
7.189
10,983
+0.09(+1.25%)
Jun 26, 2024
7.071
7.104
7.071
7.101
2,819
+0.02(+0.28%)
Jun 25, 2024
7.081
7.120
7.081
7.081
4,136
+0.00(+0.00%)
Jun 24, 2024
6.992
7.106
6.992
7.081
4,810
-0.03(-0.42%)
Jun 21, 2024
7.130
7.160
7.051
7.111
20,050
-0.02(-0.28%)
Jun 20, 2024
7.091
7.172
7.091
7.130
4,014
+0.03(+0.42%)
Jun 18, 2024
7.150
7.150
7.101
7.101
3,102
+0.00(+0.00%)
Jun 17, 2024
7.179
7.179
7.091
7.101
20,059
-0.03(-0.41%)
Jun 14, 2024
7.111
7.194
7.111
7.130
32,688
+0.03(+0.42%)
Jun 13, 2024
7.199
7.199
7.101
7.101
7,284
-0.07(-0.96%)
Jun 12, 2024
7.160
7.209
7.150
7.170
9,043
+0.01(+0.14%)
Jun 11, 2024
7.081
7.160
7.081
7.160
15,186
+0.07(+0.97%)
Jun 10, 2024
7.101
7.160
7.091
7.091
6,154
+0.00(+0.00%)
Jun 07, 2024
7.125
7.125
7.089
7.091
3,354
+0.00(+0.00%)
Jun 06, 2024
7.130
7.145
7.081
7.091
8,662
-0.04(-0.55%)
Jun 05, 2024
7.130
7.179
7.130
7.130
3,059
+0.00(+0.00%)
Jun 04, 2024
7.160
7.174
7.130
7.130
4,890
-0.01(-0.14%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.